7505 扶桑電通(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,815 | 1,838 | 1,777 | 1,786 | 12,500 | 1,786 |
| 2025-12-04 | 1,853 | 1,853 | 1,794 | 1,815 | 64,000 | 1,815 |
| 2025-12-03 | 1,867 | 1,896 | 1,833 | 1,856 | 32,200 | 1,856 |
| 2025-12-02 | 1,828 | 1,879 | 1,816 | 1,867 | 35,300 | 1,867 |
| 2025-12-01 | 1,847 | 1,847 | 1,804 | 1,820 | 9,600 | 1,820 |
| 2025-11-28 | 1,819 | 1,850 | 1,810 | 1,847 | 10,700 | 1,847 |
| 2025-11-27 | 1,839 | 1,873 | 1,800 | 1,816 | 35,800 | 1,816 |
| 2025-11-26 | 1,772 | 1,849 | 1,754 | 1,839 | 43,600 | 1,839 |
| 2025-11-25 | 1,705 | 1,767 | 1,701 | 1,762 | 27,100 | 1,762 |
| 2025-11-21 | 1,675 | 1,745 | 1,650 | 1,745 | 37,500 | 1,745 |
| 2025-11-20 | 1,600 | 1,685 | 1,597 | 1,685 | 40,500 | 1,685 |
| 2025-11-19 | 1,551 | 1,609 | 1,537 | 1,609 | 63,200 | 1,609 |
| 2025-11-18 | 1,555 | 1,558 | 1,527 | 1,529 | 20,300 | 1,529 |
| 2025-11-17 | 1,589 | 1,589 | 1,537 | 1,558 | 21,100 | 1,558 |
| 2025-11-14 | 1,545 | 1,587 | 1,530 | 1,574 | 47,900 | 1,574 |
| 2025-11-13 | 1,550 | 1,555 | 1,521 | 1,547 | 73,100 | 1,547 |
| 2025-11-12 | 1,581 | 1,611 | 1,527 | 1,531 | 218,100 | 1,531 |
| 2025-11-11 | 1,885 | 1,886 | 1,853 | 1,861 | 34,500 | 1,861 |
| 2025-11-10 | 1,849 | 1,879 | 1,840 | 1,878 | 39,100 | 1,878 |
| 2025-11-07 | 1,843 | 1,864 | 1,829 | 1,835 | 21,900 | 1,835 |
| 2025-11-06 | 1,863 | 1,880 | 1,849 | 1,859 | 20,600 | 1,859 |
| 2025-11-05 | 1,829 | 1,871 | 1,782 | 1,860 | 35,900 | 1,860 |
| 2025-11-04 | 1,851 | 1,882 | 1,829 | 1,834 | 36,200 | 1,834 |
| 2025-10-31 | 1,859 | 1,890 | 1,834 | 1,847 | 20,900 | 1,847 |
| 2025-10-30 | 1,811 | 1,871 | 1,811 | 1,869 | 33,800 | 1,869 |
| 2025-10-29 | 1,917 | 1,950 | 1,806 | 1,811 | 46,100 | 1,811 |
| 2025-10-28 | 1,952 | 1,952 | 1,899 | 1,926 | 41,900 | 1,926 |
| 2025-10-27 | 1,996 | 1,996 | 1,930 | 1,967 | 44,000 | 1,967 |
| 2025-10-24 | 1,930 | 2,013 | 1,901 | 1,979 | 76,300 | 1,979 |
| 2025-10-23 | 1,876 | 1,943 | 1,870 | 1,930 | 68,200 | 1,930 |
| 2025-10-22 | 1,888 | 1,932 | 1,870 | 1,899 | 92,200 | 1,899 |
| 2025-10-21 | 2,058 | 2,059 | 1,820 | 1,870 | 395,100 | 1,870 |
| 2025-10-20 | 1,758 | 1,758 | 1,758 | 1,758 | 11,300 | 1,758 |
| 2025-10-17 | 1,483 | 1,485 | 1,455 | 1,458 | 9,200 | 1,458 |
| 2025-10-16 | 1,492 | 1,500 | 1,473 | 1,490 | 9,300 | 1,490 |
| 2025-10-15 | 1,463 | 1,492 | 1,463 | 1,488 | 11,200 | 1,488 |
| 2025-10-14 | 1,480 | 1,480 | 1,444 | 1,450 | 21,600 | 1,450 |
| 2025-10-10 | 1,538 | 1,538 | 1,470 | 1,490 | 38,600 | 1,490 |
| 2025-10-09 | 1,500 | 1,545 | 1,500 | 1,538 | 15,500 | 1,538 |
| 2025-10-08 | 1,490 | 1,533 | 1,490 | 1,494 | 13,600 | 1,494 |
| 2025-10-07 | 1,512 | 1,513 | 1,492 | 1,496 | 14,700 | 1,496 |
| 2025-10-06 | 1,520 | 1,540 | 1,474 | 1,512 | 38,000 | 1,512 |
| 2025-10-03 | 1,501 | 1,526 | 1,490 | 1,522 | 31,200 | 1,522 |
| 2025-10-02 | 1,540 | 1,550 | 1,510 | 1,519 | 22,700 | 1,519 |
| 2025-10-01 | 1,600 | 1,624 | 1,541 | 1,544 | 48,300 | 1,544 |
| 2025-09-30 | 1,679 | 1,679 | 1,620 | 1,637 | 42,300 | 1,637 |
| 2025-09-29 | 1,581 | 1,679 | 1,576 | 1,677 | 54,400 | 1,677 |
| 2025-09-26 | 3,495 | 3,525 | 3,495 | 3,515 | 20,700 | 1,757.50 |
| 2025-09-25 | 3,505 | 3,575 | 3,495 | 3,530 | 19,900 | 1,765 |
| 2025-09-24 | 3,520 | 3,555 | 3,500 | 3,525 | 19,800 | 1,762.50 |
| 2025-09-22 | 3,485 | 3,580 | 3,485 | 3,540 | 17,500 | 1,770 |
| 2025-09-19 | 3,545 | 3,575 | 3,460 | 3,490 | 22,100 | 1,745 |
| 2025-09-18 | 3,575 | 3,620 | 3,495 | 3,545 | 15,200 | 1,772.50 |
| 2025-09-17 | 3,640 | 3,640 | 3,510 | 3,575 | 22,000 | 1,787.50 |
| 2025-09-16 | 3,700 | 3,720 | 3,640 | 3,640 | 20,100 | 1,820 |
| 2025-09-12 | 3,700 | 3,760 | 3,605 | 3,650 | 33,300 | 1,825 |
| 2025-09-11 | 3,560 | 3,845 | 3,560 | 3,685 | 91,100 | 1,842.50 |
| 2025-09-10 | 3,380 | 3,425 | 3,350 | 3,390 | 7,900 | 1,695 |
| 2025-09-09 | 3,345 | 3,500 | 3,335 | 3,370 | 18,800 | 1,685 |
| 2025-09-08 | 3,300 | 3,330 | 3,290 | 3,305 | 7,900 | 1,652.50 |
| 2025-09-05 | 3,215 | 3,290 | 3,200 | 3,260 | 10,600 | 1,630 |
| 2025-09-04 | 3,265 | 3,275 | 3,210 | 3,210 | 10,500 | 1,605 |
| 2025-09-03 | 3,365 | 3,365 | 3,270 | 3,270 | 8,500 | 1,635 |
| 2025-09-02 | 3,290 | 3,345 | 3,255 | 3,335 | 8,100 | 1,667.50 |
| 2025-09-01 | 3,275 | 3,350 | 3,240 | 3,255 | 13,500 | 1,627.50 |
| 2025-08-29 | 3,180 | 3,250 | 3,175 | 3,245 | 10,600 | 1,622.50 |
| 2025-08-28 | 3,130 | 3,300 | 3,115 | 3,180 | 27,500 | 1,590 |
| 2025-08-27 | 3,100 | 3,100 | 3,050 | 3,050 | 7,400 | 1,525 |
| 2025-08-26 | 3,090 | 3,130 | 3,080 | 3,090 | 7,100 | 1,545 |
| 2025-08-25 | 3,035 | 3,080 | 3,035 | 3,080 | 11,200 | 1,540 |
| 2025-08-22 | 3,005 | 3,035 | 3,005 | 3,025 | 4,100 | 1,512.50 |
| 2025-08-21 | 3,000 | 3,040 | 2,989 | 3,020 | 6,500 | 1,510 |
| 2025-08-20 | 2,998 | 3,005 | 2,990 | 2,994 | 4,800 | 1,497 |
| 2025-08-19 | 2,993 | 3,010 | 2,981 | 3,005 | 2,900 | 1,502.50 |
| 2025-08-18 | 2,992 | 3,005 | 2,964 | 2,999 | 11,100 | 1,499.50 |
| 2025-08-15 | 3,005 | 3,060 | 2,989 | 2,999 | 6,800 | 1,499.50 |
| 2025-08-14 | 3,005 | 3,090 | 2,980 | 3,005 | 13,300 | 1,502.50 |
| 2025-08-13 | 2,992 | 3,015 | 2,964 | 3,010 | 7,400 | 1,505 |
| 2025-08-12 | 3,065 | 3,065 | 2,920 | 2,979 | 21,300 | 1,489.50 |
| 2025-08-08 | 3,010 | 3,030 | 2,965 | 3,020 | 5,200 | 1,510 |
| 2025-08-07 | 2,960 | 3,010 | 2,957 | 3,010 | 2,200 | 1,505 |
| 2025-08-06 | 3,000 | 3,010 | 2,950 | 2,968 | 6,500 | 1,484 |
| 2025-08-05 | 3,050 | 3,050 | 3,000 | 3,015 | 9,400 | 1,507.50 |
| 2025-08-04 | 2,929 | 3,130 | 2,929 | 3,050 | 14,300 | 1,525 |
| 2025-08-01 | 2,884 | 2,919 | 2,884 | 2,919 | 2,400 | 1,459.50 |
| 2025-07-31 | 2,879 | 2,921 | 2,850 | 2,880 | 5,400 | 1,440 |
| 2025-07-30 | 2,886 | 2,912 | 2,867 | 2,867 | 3,500 | 1,433.50 |
| 2025-07-29 | 2,925 | 2,928 | 2,885 | 2,885 | 4,200 | 1,442.50 |
| 2025-07-28 | 2,912 | 2,950 | 2,890 | 2,921 | 7,300 | 1,460.50 |
| 2025-07-25 | 2,857 | 2,886 | 2,853 | 2,884 | 4,500 | 1,442 |
| 2025-07-24 | 2,870 | 2,908 | 2,831 | 2,873 | 10,900 | 1,436.50 |
| 2025-07-23 | 2,812 | 2,874 | 2,806 | 2,867 | 12,700 | 1,433.50 |
| 2025-07-22 | 2,862 | 2,865 | 2,800 | 2,806 | 14,600 | 1,403 |
| 2025-07-18 | 2,910 | 2,910 | 2,835 | 2,869 | 15,300 | 1,434.50 |
| 2025-07-17 | 2,950 | 2,950 | 2,836 | 2,927 | 24,800 | 1,463.50 |
| 2025-07-16 | 2,820 | 2,990 | 2,775 | 2,948 | 92,300 | 1,474 |
| 2025-07-15 | 2,720 | 2,720 | 2,720 | 2,720 | 13,800 | 1,360 |
| 2025-07-14 | 2,200 | 2,227 | 2,190 | 2,220 | 2,700 | 1,110 |
| 2025-07-11 | 2,239 | 2,239 | 2,190 | 2,200 | 2,400 | 1,100 |
| 2025-07-10 | 2,233 | 2,270 | 2,233 | 2,242 | 2,800 | 1,121 |
| 2025-07-09 | 2,235 | 2,245 | 2,211 | 2,234 | 2,000 | 1,117 |
| 2025-07-08 | 2,204 | 2,239 | 2,204 | 2,239 | 900 | 1,119.50 |
| 2025-07-07 | 2,227 | 2,229 | 2,202 | 2,204 | 1,100 | 1,102 |
| 2025-07-04 | 2,290 | 2,291 | 2,204 | 2,227 | 8,800 | 1,113.50 |
| 2025-07-03 | 2,356 | 2,356 | 2,212 | 2,257 | 8,500 | 1,128.50 |
| 2025-07-02 | 2,287 | 2,350 | 2,287 | 2,338 | 11,300 | 1,169 |
| 2025-07-01 | 2,230 | 2,270 | 2,230 | 2,265 | 9,700 | 1,132.50 |
| 2025-06-30 | 2,197 | 2,237 | 2,190 | 2,224 | 4,100 | 1,112 |
| 2025-06-27 | 2,179 | 2,180 | 2,158 | 2,176 | 5,700 | 1,088 |
| 2025-06-26 | 2,173 | 2,180 | 2,152 | 2,174 | 5,500 | 1,087 |
| 2025-06-25 | 2,140 | 2,166 | 2,135 | 2,165 | 3,500 | 1,082.50 |
| 2025-06-24 | 2,140 | 2,140 | 2,120 | 2,140 | 1,100 | 1,070 |
| 2025-06-23 | 2,116 | 2,120 | 2,113 | 2,118 | 1,500 | 1,059 |
| 2025-06-20 | 2,095 | 2,127 | 2,095 | 2,126 | 1,700 | 1,063 |
| 2025-06-19 | 2,098 | 2,110 | 2,095 | 2,095 | 2,800 | 1,047.50 |
| 2025-06-18 | 2,105 | 2,122 | 2,090 | 2,098 | 900 | 1,049 |
| 2025-06-17 | 2,128 | 2,128 | 2,078 | 2,105 | 2,300 | 1,052.50 |
| 2025-06-16 | 2,117 | 2,126 | 2,052 | 2,126 | 3,000 | 1,063 |
| 2025-06-13 | 2,160 | 2,160 | 2,112 | 2,129 | 3,500 | 1,064.50 |
| 2025-06-12 | 2,154 | 2,155 | 2,134 | 2,143 | 3,200 | 1,071.50 |
| 2025-06-11 | 2,155 | 2,155 | 2,111 | 2,148 | 4,000 | 1,074 |
| 2025-06-10 | 2,110 | 2,154 | 2,110 | 2,153 | 6,200 | 1,076.50 |
| 2025-06-09 | 2,067 | 2,090 | 2,058 | 2,090 | 1,600 | 1,045 |
| 2025-06-06 | 2,072 | 2,096 | 2,033 | 2,057 | 6,400 | 1,028.50 |
| 2025-06-05 | 2,142 | 2,142 | 2,071 | 2,080 | 5,500 | 1,040 |
| 2025-06-04 | 2,100 | 2,177 | 2,100 | 2,157 | 4,000 | 1,078.50 |
| 2025-06-03 | 2,084 | 2,099 | 2,070 | 2,098 | 4,800 | 1,049 |
| 2025-06-02 | 2,075 | 2,083 | 2,064 | 2,083 | 2,400 | 1,041.50 |
| 2025-05-30 | 2,050 | 2,080 | 2,050 | 2,075 | 3,300 | 1,037.50 |
| 2025-05-29 | 2,026 | 2,052 | 2,026 | 2,050 | 5,800 | 1,025 |
| 2025-05-28 | 2,028 | 2,045 | 2,022 | 2,022 | 1,700 | 1,011 |
| 2025-05-27 | 2,044 | 2,048 | 2,024 | 2,028 | 4,500 | 1,014 |
| 2025-05-26 | 2,049 | 2,049 | 2,011 | 2,035 | 3,400 | 1,017.50 |
| 2025-05-23 | 2,027 | 2,050 | 2,006 | 2,050 | 2,500 | 1,025 |
| 2025-05-22 | 2,005 | 2,030 | 2,003 | 2,030 | 2,300 | 1,015 |
| 2025-05-21 | 2,050 | 2,065 | 2,027 | 2,027 | 4,200 | 1,013.50 |
| 2025-05-20 | 2,065 | 2,068 | 2,020 | 2,039 | 4,100 | 1,019.50 |
| 2025-05-19 | 2,059 | 2,080 | 2,036 | 2,065 | 6,900 | 1,032.50 |
| 2025-05-16 | 2,000 | 2,038 | 1,984 | 2,036 | 10,100 | 1,018 |
| 2025-05-15 | 1,997 | 2,000 | 1,941 | 2,000 | 6,600 | 1,000 |
| 2025-05-14 | 1,940 | 1,990 | 1,920 | 1,990 | 6,300 | 995 |
| 2025-05-13 | 1,920 | 1,920 | 1,900 | 1,918 | 7,500 | 959 |
| 2025-05-12 | 1,910 | 1,941 | 1,910 | 1,920 | 22,900 | 960 |
| 2025-05-09 | 1,722 | 1,760 | 1,709 | 1,740 | 1,700 | 870 |
| 2025-05-08 | 1,705 | 1,732 | 1,705 | 1,732 | 400 | 866 |
| 2025-05-07 | 1,691 | 1,720 | 1,691 | 1,709 | 1,400 | 854.50 |
| 2025-05-02 | 1,740 | 1,740 | 1,705 | 1,705 | 900 | 852.50 |
| 2025-05-01 | 1,744 | 1,744 | 1,729 | 1,744 | 1,300 | 872 |
| 2025-04-30 | 1,738 | 1,744 | 1,658 | 1,739 | 2,900 | 869.50 |
| 2025-04-28 | 1,720 | 1,730 | 1,720 | 1,720 | 8,800 | 860 |
| 2025-04-25 | 1,700 | 1,719 | 1,697 | 1,719 | 800 | 859.50 |
| 2025-04-24 | 1,720 | 1,720 | 1,700 | 1,700 | 1,900 | 850 |
| 2025-04-23 | 1,720 | 1,720 | 1,711 | 1,720 | 1,700 | 860 |
| 2025-04-22 | 1,706 | 1,734 | 1,706 | 1,734 | 300 | 867 |
| 2025-04-21 | 1,711 | 1,722 | 1,711 | 1,722 | 400 | 861 |
| 2025-04-18 | 1,708 | 1,708 | 1,707 | 1,707 | 200 | 853.50 |
| 2025-04-17 | 1,707 | 1,707 | 1,706 | 1,706 | 200 | 853 |
| 2025-04-16 | 1,699 | 1,699 | 1,685 | 1,686 | 500 | 843 |
| 2025-04-15 | 1,714 | 1,719 | 1,660 | 1,663 | 2,900 | 831.50 |
| 2025-04-14 | 1,713 | 1,713 | 1,673 | 1,702 | 2,200 | 851 |
| 2025-04-11 | 1,610 | 1,720 | 1,610 | 1,720 | 600 | 860 |
| 2025-04-10 | 1,709 | 1,709 | 1,606 | 1,606 | 2,300 | 803 |
| 2025-04-09 | 1,590 | 1,590 | 1,531 | 1,531 | 4,800 | 765.50 |
| 2025-04-08 | 1,574 | 1,600 | 1,574 | 1,590 | 1,000 | 795 |
| 2025-04-07 | 1,500 | 1,619 | 1,470 | 1,573 | 5,000 | 786.50 |
| 2025-04-04 | 1,703 | 1,703 | 1,680 | 1,680 | 2,800 | 840 |
| 2025-04-03 | 1,713 | 1,713 | 1,711 | 1,711 | 1,700 | 855.50 |
| 2025-04-02 | 1,726 | 1,726 | 1,712 | 1,714 | 400 | 857 |
| 2025-04-01 | 1,740 | 1,740 | 1,710 | 1,711 | 3,900 | 855.50 |
| 2025-03-31 | 1,759 | 1,759 | 1,737 | 1,739 | 1,900 | 869.50 |
| 2025-03-28 | 1,747 | 1,747 | 1,746 | 1,746 | 600 | 873 |
| 2025-03-27 | 1,741 | 1,741 | 1,714 | 1,714 | 1,700 | 857 |
| 2025-03-26 | 1,748 | 1,748 | 1,728 | 1,736 | 3,100 | 868 |
| 2025-03-25 | 1,741 | 1,741 | 1,727 | 1,735 | 1,200 | 867.50 |
| 2025-03-24 | 1,719 | 1,722 | 1,714 | 1,722 | 3,300 | 861 |
| 2025-03-21 | 1,722 | 1,722 | 1,713 | 1,713 | 500 | 856.50 |
| 2025-03-19 | 1,704 | 1,724 | 1,704 | 1,722 | 700 | 861 |
| 2025-03-18 | 1,698 | 1,708 | 1,698 | 1,700 | 1,100 | 850 |
| 2025-03-17 | 1,695 | 1,698 | 1,695 | 1,698 | 1,100 | 849 |
| 2025-03-14 | 1,695 | 1,695 | 1,695 | 1,695 | 300 | 847.50 |
| 2025-03-13 | 1,696 | 1,697 | 1,693 | 1,697 | 500 | 848.50 |
| 2025-03-12 | 1,689 | 1,696 | 1,689 | 1,696 | 200 | 848 |
| 2025-03-11 | 1,693 | 1,698 | 1,687 | 1,698 | 1,200 | 849 |
| 2025-03-10 | 1,700 | 1,701 | 1,700 | 1,700 | 500 | 850 |
| 2025-03-07 | 1,700 | 1,700 | 1,693 | 1,694 | 1,100 | 847 |
| 2025-03-06 | 1,707 | 1,708 | 1,696 | 1,705 | 3,300 | 852.50 |
| 2025-03-05 | 1,707 | 1,707 | 1,707 | 1,707 | 300 | 853.50 |
| 2025-03-04 | 1,727 | 1,727 | 1,707 | 1,707 | 1,700 | 853.50 |
| 2025-03-03 | 1,725 | 1,731 | 1,718 | 1,718 | 2,300 | 859 |
| 2025-02-28 | 1,724 | 1,724 | 1,724 | 1,724 | 800 | 862 |
| 2025-02-27 | 1,717 | 1,717 | 1,704 | 1,717 | 1,100 | 858.50 |
| 2025-02-26 | 1,719 | 1,719 | 1,702 | 1,702 | 1,900 | 851 |
| 2025-02-25 | 1,713 | 1,721 | 1,713 | 1,721 | 1,600 | 860.50 |
| 2025-02-21 | 1,700 | 1,713 | 1,695 | 1,713 | 1,700 | 856.50 |
| 2025-02-20 | 1,703 | 1,706 | 1,701 | 1,701 | 1,000 | 850.50 |
| 2025-02-19 | 1,713 | 1,717 | 1,702 | 1,702 | 2,400 | 851 |
| 2025-02-18 | 1,703 | 1,713 | 1,703 | 1,713 | 200 | 856.50 |
| 2025-02-17 | 1,700 | 1,720 | 1,700 | 1,715 | 400 | 857.50 |
| 2025-02-14 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 850 |
| 2025-02-13 | 1,705 | 1,722 | 1,705 | 1,705 | 2,500 | 852.50 |
| 2025-02-12 | 1,729 | 1,730 | 1,706 | 1,730 | 5,000 | 865 |
| 2025-02-10 | 1,682 | 1,700 | 1,682 | 1,694 | 900 | 847 |
| 2025-02-07 | 1,681 | 1,681 | 1,681 | 1,681 | 200 | 840.50 |
| 2025-02-06 | 1,689 | 1,689 | 1,681 | 1,681 | 1,200 | 840.50 |
| 2025-02-05 | 1,707 | 1,707 | 1,698 | 1,700 | 1,200 | 850 |
| 2025-02-04 | 1,714 | 1,715 | 1,697 | 1,700 | 1,000 | 850 |
| 2025-02-03 | 1,693 | 1,695 | 1,693 | 1,695 | 500 | 847.50 |
| 2025-01-31 | 1,723 | 1,723 | 1,691 | 1,700 | 800 | 850 |
| 2025-01-30 | 1,746 | 1,746 | 1,723 | 1,723 | 700 | 861.50 |
| 2025-01-29 | 1,744 | 1,750 | 1,740 | 1,740 | 1,500 | 870 |
| 2025-01-28 | 1,734 | 1,735 | 1,720 | 1,727 | 1,400 | 863.50 |
| 2025-01-27 | 1,733 | 1,734 | 1,710 | 1,722 | 4,100 | 861 |
| 2025-01-24 | 1,716 | 1,717 | 1,716 | 1,717 | 200 | 858.50 |
| 2025-01-23 | 1,719 | 1,719 | 1,680 | 1,695 | 1,500 | 847.50 |
| 2025-01-22 | 1,733 | 1,733 | 1,705 | 1,719 | 1,400 | 859.50 |
| 2025-01-21 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 865 |
| 2025-01-20 | 1,732 | 1,735 | 1,732 | 1,734 | 1,500 | 867 |
| 2025-01-17 | 1,678 | 1,715 | 1,678 | 1,715 | 600 | 857.50 |
| 2025-01-16 | 1,707 | 1,713 | 1,672 | 1,688 | 3,300 | 844 |
| 2025-01-15 | 1,732 | 1,732 | 1,702 | 1,730 | 1,100 | 865 |
| 2025-01-14 | 1,724 | 1,739 | 1,684 | 1,739 | 2,100 | 869.50 |
| 2025-01-10 | 1,747 | 1,747 | 1,724 | 1,724 | 1,200 | 862 |
| 2025-01-09 | 1,724 | 1,750 | 1,705 | 1,740 | 1,100 | 870 |
| 2025-01-08 | 1,721 | 1,724 | 1,705 | 1,724 | 1,100 | 862 |
| 2025-01-07 | 1,795 | 1,795 | 1,701 | 1,721 | 1,900 | 860.50 |
| 2025-01-06 | 1,797 | 1,797 | 1,769 | 1,784 | 6,200 | 892 |
分割・併合履歴 ： [2025-09-29]1株→2株 [2021-09-29]1株→2株 [2020-03-30]1株→2株 [2017-03-29]1株→0.1株 [2014-09-26]1株→2株 [1998-09-25]1株→1.2株 [1997-09-25]1株→1.2株 [1996-09-25]1株→1.1株